| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,120.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 07-Aug-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: 897.48 | Low52 Price: 515.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 59,106,389 | Low52 Date: 21-Nov-2024 | SHP: 66.33 / 0.78 / 0.25 / 32.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 718.0 / 545.85 | Month: 1,054.0 / 832.1 | Week: 1,010.0 / 900.05 | Day: 888.0 / 865.4 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 868.90 | 888.00 | 865.40 | 879.45 | 877.50 | 1.60 | 5,198.11 | 149,763 | 4.29 | 61,782 | 3.19 | 5.42 | 32 |
| 2 | 11-Nov | 879.90 | 888.55 | 862.60 | 865.60 | 871.93 | -1.40 | 5,116.25 | 62,411 | 1.79 | 24,736 | 1.28 | 2.16 | 13 |
| 3 | 10-Nov | 886.90 | 886.90 | 864.75 | 877.85 | 874.59 | -1.04 | 5,188.65 | 102,605 | 2.94 | 35,472 | 1.83 | 3.10 | 18 |
| 4 | 07-Nov | 897.55 | 900.00 | 868.25 | 887.05 | 882.80 | -1.66 | 5,243.03 | 207,679 | 5.95 | 90,228 | 4.67 | 7.97 | 47 |
| 5 | 06-Nov | 921.50 | 945.95 | 895.05 | 902.00 | 912.68 | -2.02 | 5,331.00 | 225,583 | 6.46 | 79,943 | 4.13 | 7.30 | 42 |
| 6 | 04-Nov | 924.95 | 930.00 | 914.20 | 920.60 | 922.04 | -0.05 | 5,441.33 | 178,353 | 5.11 | 93,177 | 4.82 | 8.59 | 48 |
| 7 | 03-Nov | 929.15 | 947.05 | 902.10 | 921.10 | 922.95 | -1.41 | 5,444.29 | 303,150 | 8.69 | 121,425 | 6.28 | 11.21 | 63 |
| 8 | 31-Oct | 1,010.00 | 1,010.00 | 924.15 | 934.25 | 970.36 | -4.39 | 5,522.01 | 839,991 | 24.07 | 229,912 | 11.89 | 22.31 | 120 |
| 9 | 30-Oct | 974.95 | 995.00 | 962.70 | 977.15 | 982.69 | 0.77 | 5,775.58 | 472,108 | 13.53 | 197,424 | 10.21 | 19.40 | 103 |
| 10 | 29-Oct | 924.00 | 975.00 | 923.75 | 969.70 | 956.44 | 4.90 | 5,731.55 | 558,331 | 16.00 | 183,288 | 9.48 | 17.53 | 95 |
| 11 | 28-Oct | 919.90 | 929.70 | 909.85 | 924.40 | 919.13 | 0.73 | 5,463.79 | 168,923 | 4.84 | 89,343 | 4.62 | 8.21 | 46 |
| 12 | 27-Oct | 909.70 | 921.00 | 900.05 | 917.70 | 912.18 | 1.56 | 5,424.19 | 214,186 | 6.14 | 78,967 | 4.08 | 7.20 | 41 |
| 13 | 24-Oct | 905.00 | 912.75 | 886.30 | 903.60 | 899.39 | 1.24 | 5,340.85 | 243,387 | 6.97 | 63,033 | 3.26 | 5.67 | 33 |
| 14 | 23-Oct | 865.80 | 916.95 | 856.90 | 892.55 | 900.38 | 3.26 | 5,275.54 | 714,815 | 20.48 | 188,419 | 9.74 | 16.96 | 98 |
| 15 | 21-Oct | 869.00 | 871.15 | 859.30 | 864.40 | 865.29 | 1.06 | 5,109.16 | 34,898 | 1.00 | 19,339 | 1.00 | 1.67 | 10 |
| 16 | 20-Oct | 846.00 | 857.90 | 838.05 | 855.35 | 848.38 | 1.28 | 5,055.66 | 113,818 | 3.26 | 48,005 | 2.48 | 4.07 | 25 |
| 17 | 17-Oct | 880.00 | 880.00 | 840.00 | 844.55 | 854.54 | -4.37 | 4,991.83 | 136,696 | 3.92 | 66,623 | 3.44 | 5.69 | 35 |
| 18 | 16-Oct | 883.30 | 891.60 | 872.05 | 883.10 | 881.82 | 0.17 | 5,219.69 | 92,665 | 2.66 | 32,846 | 1.70 | 2.90 | 17 |
| 19 | 15-Oct | 860.00 | 885.00 | 854.15 | 881.60 | 870.91 | 2.10 | 5,210.82 | 117,182 | 3.36 | 52,652 | 2.72 | 4.59 | 27 |
| 20 | 14-Oct | 861.00 | 884.85 | 837.55 | 863.50 | 859.69 | 0.75 | 5,103.84 | 267,250 | 7.66 | 84,414 | 4.36 | 7.26 | 44 |
| 21 | 13-Oct | 879.20 | 885.00 | 853.00 | 857.10 | 861.32 | -2.98 | 5,066.01 | 84,709 | 2.43 | 40,839 | 2.11 | 3.52 | 21 |
| 22 | 10-Oct | 876.00 | 892.50 | 871.00 | 883.40 | 883.23 | 0.98 | 5,221.46 | 144,695 | 4.15 | 38,974 | 2.02 | 3.44 | 20 |
| 23 | 09-Oct | 868.00 | 890.00 | 862.20 | 874.85 | 876.22 | 1.00 | 5,170.92 | 128,343 | 3.68 | 38,887 | 2.01 | 3.41 | 20 |
| 24 | 08-Oct | 868.60 | 879.45 | 860.10 | 866.20 | 866.90 | -0.48 | 5,119.80 | 64,912 | 1.86 | 21,096 | 1.09 | 1.83 | 11 |
| 25 | 07-Oct | 872.95 | 880.60 | 866.60 | 870.35 | 873.47 | -0.28 | 5,144.32 | 72,221 | 2.07 | 21,981 | 1.14 | 1.92 | 11 |
| 26 | 06-Oct | 890.00 | 893.30 | 869.00 | 872.80 | 878.22 | -1.67 | 5,158.81 | 129,188 | 3.70 | 49,430 | 2.56 | 4.34 | 26 |
| 27 | 03-Oct | 854.45 | 892.35 | 850.95 | 887.60 | 875.39 | 3.88 | 5,246.28 | 247,913 | 7.10 | 89,833 | 4.64 | 7.86 | 47 |
| 28 | 01-Oct | 843.00 | 857.50 | 835.05 | 854.45 | 849.59 | 1.98 | 5,050.35 | 102,293 | 2.93 | 38,293 | 1.98 | 3.25 | 20 |
| 29 | 30-Sep | 856.50 | 862.60 | 832.10 | 837.90 | 845.11 | -2.14 | 4,952.52 | 112,763 | 3.23 | 43,438 | 2.25 | 3.67 | 23 |
| 30 | 29-Sep | 855.90 | 884.00 | 843.20 | 856.20 | 858.71 | 0.34 | 5,060.69 | 203,191 | 5.82 | 57,129 | 2.95 | 4.91 | 30 |
| 31 | 26-Sep | 873.90 | 881.10 | 850.00 | 853.30 | 860.86 | -2.74 | 5,043.55 | 182,770 | 5.24 | 86,820 | 4.49 | 7.47 | 45 |
| 32 | 25-Sep | 900.40 | 919.80 | 865.10 | 877.30 | 896.93 | -2.57 | 5,185.40 | 241,163 | 6.91 | 64,449 | 3.33 | 5.78 | 34 |
| 33 | 24-Sep | 861.00 | 908.00 | 853.20 | 900.40 | 890.41 | 4.83 | 5,321.94 | 413,221 | 11.84 | 97,053 | 5.02 | 8.64 | 50 |
| 34 | 23-Sep | 874.70 | 882.90 | 856.00 | 858.90 | 865.56 | -1.82 | 5,076.65 | 105,330 | 3.02 | 44,497 | 2.30 | 3.85 | 23 |
| 35 | 22-Sep | 899.90 | 899.90 | 867.00 | 874.80 | 887.26 | -3.30 | 5,170.63 | 132,061 | 3.78 | 44,556 | 2.30 | 3.95 | 23 |
| 36 | 19-Sep | 892.00 | 909.80 | 875.30 | 904.70 | 895.21 | 1.87 | 5,347.36 | 172,390 | 4.94 | 67,143 | 3.47 | 6.01 | 35 |
| 37 | 18-Sep | 921.20 | 922.60 | 885.50 | 888.10 | 897.80 | -2.37 | 5,249.24 | 164,114 | 4.70 | 70,665 | 3.65 | 6.34 | 37 |
| 38 | 17-Sep | 914.00 | 918.80 | 905.80 | 909.70 | 909.50 | -0.31 | 5,376.91 | 77,990 | 2.23 | 34,138 | 1.77 | 3.10 | 18 |
| 39 | 16-Sep | 920.00 | 935.10 | 908.20 | 912.50 | 916.94 | -0.69 | 5,393.46 | 135,492 | 3.88 | 42,867 | 2.22 | 3.93 | 22 |
| 40 | 15-Sep | 923.00 | 927.20 | 912.60 | 918.80 | 919.58 | 0.00 | 5,430.70 | 111,041 | 3.18 | 31,797 | 1.64 | 2.92 | 17 |
| 41 | 12-Sep | 909.20 | 930.90 | 901.00 | 918.80 | 918.54 | 1.29 | 5,430.70 | 209,059 | 5.99 | 78,849 | 4.08 | 7.24 | 41 |
| 42 | 11-Sep | 930.00 | 931.30 | 903.00 | 907.10 | 914.97 | -2.04 | 5,361.54 | 190,276 | 5.45 | 70,433 | 3.64 | 6.44 | 37 |
| 43 | 10-Sep | 930.50 | 941.90 | 914.30 | 926.00 | 929.70 | 0.46 | 5,473.00 | 418,373 | 11.99 | 96,223 | 4.98 | 8.95 | 50 |
| 44 | 09-Sep | 940.00 | 957.10 | 915.10 | 921.80 | 931.19 | -1.29 | 5,448.43 | 269,509 | 7.72 | 82,064 | 4.24 | 7.64 | 43 |
| 45 | 08-Sep | 976.90 | 988.30 | 921.00 | 933.80 | 954.36 | -3.38 | 5,519.35 | 326,670 | 9.36 | 97,031 | 5.02 | 9.26 | 50 |
| 46 | 05-Sep | 1,024.80 | 1,054.00 | 956.00 | 966.50 | 1,000.05 | -4.91 | 5,712.63 | 579,034 | 16.59 | 169,546 | 8.77 | 16.96 | 88 |
| 47 | 04-Sep | 1,017.50 | 1,040.40 | 1,004.00 | 1,016.40 | 1,020.76 | 0.30 | 6,007.57 | 349,723 | 10.02 | 79,663 | 4.12 | 8.13 | 41 |
| 48 | 03-Sep | 992.60 | 1,046.00 | 985.10 | 1,013.40 | 1,021.60 | 2.32 | 5,989.84 | 585,595 | 16.78 | 161,478 | 8.35 | 16.50 | 84 |
| 49 | 02-Sep | 1,025.00 | 1,028.90 | 970.60 | 990.40 | 1,002.91 | -3.02 | 5,853.90 | 562,060 | 16.11 | 168,803 | 8.73 | 16.93 | 88 |
| 50 | 01-Sep | 1,011.00 | 1,031.70 | 952.00 | 1,021.20 | 1,001.92 | 1.07 | 6,035.94 | 692,609 | 19.85 | 170,149 | 8.80 | 17.05 | 88 |
| 51 | 29-Aug | 982.70 | 1,035.00 | 965.00 | 1,010.35 | 1,010.26 | 3.32 | 5,971.81 | 715,179 | 20.49 | 142,207 | 7.35 | 14.37 | 74 |
| 52 | 28-Aug | 989.00 | 1,007.30 | 972.80 | 977.85 | 989.86 | -2.04 | 5,779.72 | 182,816 | 5.24 | 45,433 | 2.35 | 4.50 | 24 |
| 53 | 26-Aug | 990.00 | 1,009.00 | 970.30 | 998.25 | 994.06 | -0.55 | 5,900.30 | 271,620 | 7.78 | 73,575 | 3.80 | 7.31 | 38 |
| 54 | 25-Aug | 981.00 | 1,015.75 | 964.00 | 1,003.75 | 992.01 | 2.40 | 5,932.80 | 339,102 | 9.72 | 80,240 | 4.15 | 7.96 | 42 |
| 55 | 22-Aug | 934.85 | 1,018.70 | 929.80 | 980.20 | 985.94 | 4.09 | 5,793.61 | 941,594 | 26.98 | 139,886 | 7.23 | 13.79 | 73 |
| 56 | 21-Aug | 925.00 | 955.00 | 918.05 | 941.70 | 940.41 | 1.60 | 5,566.05 | 236,396 | 6.77 | 70,094 | 3.62 | 6.59 | 36 |
| 57 | 20-Aug | 925.30 | 946.15 | 901.70 | 926.90 | 925.07 | 1.32 | 5,478.57 | 335,435 | 9.61 | 60,667 | 3.14 | 5.61 | 32 |
| 58 | 19-Aug | 856.65 | 923.45 | 840.00 | 914.85 | 889.37 | 6.79 | 5,407.35 | 702,054 | 20.12 | 206,249 | 10.66 | 18.34 | 107 |
| 59 | 18-Aug | 960.00 | 967.10 | 852.00 | 856.65 | 884.49 | -10.45 | 5,063.35 | 666,997 | 19.11 | 252,177 | 13.04 | 22.30 | 131 |
| 60 | 14-Aug | 1,000.00 | 1,046.90 | 950.00 | 956.60 | 989.60 | -4.65 | 5,654.12 | 402,628 | 11.54 | 117,135 | 6.06 | 11.59 | 61 |
| 61 | 13-Aug | 1,056.05 | 1,088.00 | 987.05 | 1,003.20 | 1,046.15 | -5.22 | 5,929.55 | 356,957 | 10.23 | 82,776 | 4.28 | 8.66 | 43 |
| 62 | 12-Aug | 1,015.05 | 1,066.00 | 1,011.55 | 1,058.40 | 1,043.40 | 4.08 | 6,255.82 | 343,799 | 9.85 | 112,224 | 5.80 | 11.71 | 58 |
| 63 | 11-Aug | 962.30 | 1,033.90 | 900.10 | 1,016.95 | 968.70 | 2.80 | 6,010.82 | 822,832 | 23.58 | 200,383 | 10.36 | 19.41 | 105 |
| 64 | 08-Aug | 1,075.00 | 1,090.75 | 976.50 | 989.25 | 1,038.51 | -8.72 | 5,847.10 | 384,048 | 11.00 | 144,226 | 7.46 | 14.98 | 75 |
| 65 | 07-Aug | 1,035.00 | 1,120.00 | 1,025.55 | 1,083.80 | 1,089.63 | 3.18 | 6,405.95 | 1,185,215 | 33.96 | 190,700 | 9.86 | 20.78 | 100 |
| 66 | 06-Aug | 1,045.00 | 1,055.00 | 986.00 | 1,050.40 | 1,029.82 | -0.22 | 6,208.54 | 405,546 | 11.62 | 134,446 | 6.95 | 13.85 | 70 |
| 67 | 05-Aug | 1,020.05 | 1,059.00 | 1,020.05 | 1,052.75 | 1,039.81 | 3.40 | 6,222.43 | 364,816 | 10.45 | 133,728 | 6.91 | 13.91 | 70 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL